Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2.2500 | 2.3300 | 2.2400 | 2.2800 | 2.2800 | 5,780,633 |
18 Apr 2024 | 2.2100 | 2.2800 | 2.2000 | 2.2700 | 2.2700 | 3,922,291 |
17 Apr 2024 | 2.1500 | 2.2100 | 2.1300 | 2.2100 | 2.2100 | 4,164,355 |
16 Apr 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | 7,619,789 |
15 Apr 2024 | 2.1900 | 2.2100 | 2.1400 | 2.2000 | 2.2000 | 4,952,619 |
12 Apr 2024 | 2.1200 | 2.2100 | 2.1100 | 2.2100 | 2.2100 | 8,011,012 |
11 Apr 2024 | 2.0700 | 2.1100 | 2.0700 | 2.0700 | 2.0700 | 5,991,420 |
10 Apr 2024 | 2.0900 | 2.1100 | 2.0650 | 2.1100 | 2.1100 | 3,398,886 |
09 Apr 2024 | 2.1600 | 2.1600 | 2.0800 | 2.0900 | 2.0900 | 3,003,928 |
08 Apr 2024 | 2.1000 | 2.1400 | 2.0750 | 2.1100 | 2.1100 | 6,482,016 |
05 Apr 2024 | 1.9500 | 2.0500 | 1.9500 | 2.0500 | 2.0500 | 4,329,841 |
04 Apr 2024 | 2.0000 | 2.0450 | 1.9725 | 1.9850 | 1.9850 | 5,921,139 |
03 Apr 2024 | 1.9550 | 2.0000 | 1.8950 | 1.9350 | 1.9350 | 15,112,115 |
02 Apr 2024 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
28 Mar 2024 | 2.0100 | 2.0300 | 2.0000 | 2.0150 | 2.0150 | 490,709 |
27 Mar 2024 | 1.9250 | 1.9450 | 1.9025 | 1.9450 | 1.9450 | 3,008,411 |
26 Mar 2024 | 1.8850 | 1.9200 | 1.8750 | 1.9200 | 1.9200 | 3,507,704 |
25 Mar 2024 | 1.8250 | 1.8650 | 1.8250 | 1.8650 | 1.8650 | 1,606,886 |
22 Mar 2024 | 1.8600 | 1.8875 | 1.8400 | 1.8450 | 1.8450 | 5,961,863 |
21 Mar 2024 | 1.8600 | 1.9000 | 1.8575 | 1.8800 | 1.8800 | 6,143,058 |
20 Mar 2024 | 1.8350 | 1.8500 | 1.8000 | 1.8100 | 1.8100 | 6,068,059 |
19 Mar 2024 | 1.8600 | 1.8800 | 1.8200 | 1.8450 | 1.8450 | 4,844,845 |
18 Mar 2024 | 1.8400 | 1.8950 | 1.8250 | 1.8550 | 1.8550 | 3,364,809 |
15 Mar 2024 | 1.9050 | 1.9200 | 1.8700 | 1.8950 | 1.8950 | 9,004,742 |
14 Mar 2024 | 1.9900 | 2.0150 | 1.9400 | 1.9400 | 1.9400 | 4,581,687 |
13 Mar 2024 | 1.9250 | 1.9550 | 1.9150 | 1.9450 | 1.9450 | 4,588,389 |
12 Mar 2024 | 1.9250 | 1.9925 | 1.9250 | 1.9750 | 1.9750 | 2,887,164 |
11 Mar 2024 | 2.0100 | 2.0100 | 1.9150 | 1.9150 | 1.9150 | 5,628,679 |
08 Mar 2024 | 2.0400 | 2.0600 | 2.0000 | 2.0100 | 2.0100 | 5,093,997 |
07 Mar 2024 | 2.0100 | 2.0300 | 1.9675 | 2.0200 | 2.0200 | 3,810,064 |
06 Mar 2024 | 2.0400 | 2.0600 | 1.9600 | 1.9700 | 1.9700 | 4,087,940 |
05 Mar 2024 | 2.0000 | 2.0600 | 1.9950 | 2.0300 | 2.0300 | 5,070,723 |
04 Mar 2024 | 1.8900 | 1.9450 | 1.8900 | 1.9250 | 1.9250 | 6,386,665 |
01 Mar 2024 | 1.8500 | 1.8550 | 1.8000 | 1.8150 | 1.8150 | 2,968,940 |
29 Feb 2024 | 1.8200 | 1.8200 | 1.7850 | 1.8150 | 1.8150 | 5,091,172 |
28 Feb 2024 | 1.8350 | 1.8650 | 1.8225 | 1.8300 | 1.8300 | 2,663,069 |
27 Feb 2024 | 1.7950 | 1.8400 | 1.7850 | 1.8350 | 1.8350 | 2,102,421 |
26 Feb 2024 | 1.8150 | 1.8525 | 1.8000 | 1.8200 | 1.8200 | 3,087,464 |
23 Feb 2024 | 1.8650 | 1.8950 | 1.8000 | 1.8050 | 1.8050 | 3,374,734 |
22 Feb 2024 | 1.9000 | 1.9050 | 1.7900 | 1.8950 | 1.8950 | 3,907,073 |
21 Feb 2024 | 1.9500 | 1.9500 | 1.9225 | 1.9300 | 1.9300 | 1,569,635 |
20 Feb 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9400 | 1.9400 | 1,184,225 |
19 Feb 2024 | 1.9900 | 2.0000 | 1.9350 | 1.9500 | 1.9500 | 1,595,398 |
16 Feb 2024 | 2.0000 | 2.0200 | 1.9600 | 1.9750 | 1.9750 | 2,714,863 |
15 Feb 2024 | 1.9650 | 1.9950 | 1.9550 | 1.9600 | 1.9600 | 2,750,162 |
14 Feb 2024 | 1.9150 | 1.9950 | 1.9100 | 1.9650 | 1.9650 | 3,494,734 |
13 Feb 2024 | 1.9750 | 2.0100 | 1.9750 | 2.0000 | 2.0000 | 2,129,969 |
12 Feb 2024 | 1.9400 | 1.9650 | 1.9300 | 1.9500 | 1.9500 | 1,672,341 |
09 Feb 2024 | 1.9450 | 1.9650 | 1.9250 | 1.9450 | 1.9450 | 2,579,039 |
08 Feb 2024 | 1.9450 | 1.9750 | 1.9250 | 1.9350 | 1.9350 | 2,876,729 |
07 Feb 2024 | 1.9550 | 1.9900 | 1.9350 | 1.9700 | 1.9700 | 2,108,135 |
06 Feb 2024 | 1.9450 | 1.9600 | 1.9150 | 1.9150 | 1.9150 | 3,596,505 |
05 Feb 2024 | 1.9900 | 2.0000 | 1.9550 | 1.9700 | 1.9700 | 2,277,382 |
02 Feb 2024 | 1.9800 | 2.0500 | 1.9750 | 2.0300 | 2.0300 | 3,708,756 |
01 Feb 2024 | 2.0700 | 2.0800 | 1.8850 | 1.9750 | 1.9750 | 4,683,354 |
31 Jan 2024 | 2.1100 | 2.1200 | 2.0600 | 2.0900 | 2.0900 | 2,492,414 |
30 Jan 2024 | 2.1600 | 2.1800 | 2.0900 | 2.1100 | 2.1100 | 3,819,538 |
29 Jan 2024 | 2.1400 | 2.1500 | 2.0700 | 2.1100 | 2.1100 | 3,597,864 |
25 Jan 2024 | 2.1500 | 2.1800 | 2.1450 | 2.1600 | 2.1600 | 4,509,243 |
24 Jan 2024 | 2.0400 | 2.1100 | 2.0300 | 2.1000 | 2.1000 | 4,132,738 |
23 Jan 2024 | 2.0800 | 2.0900 | 2.0500 | 2.0500 | 2.0500 | 1,162,683 |
22 Jan 2024 | 2.0600 | 2.0900 | 2.0500 | 2.0900 | 2.0900 | 1,722,572 |
19 Jan 2024 | 2.1000 | 2.1100 | 2.0500 | 2.0600 | 2.0600 | 2,728,277 |
18 Jan 2024 | 2.0300 | 2.0700 | 2.0150 | 2.0700 | 2.0700 | 3,496,286 |
17 Jan 2024 | 2.0700 | 2.0900 | 2.0200 | 2.0700 | 2.0700 | 5,415,364 |
16 Jan 2024 | 2.1600 | 2.1800 | 2.1200 | 2.1300 | 2.1300 | 3,593,670 |
15 Jan 2024 | 2.1700 | 2.2200 | 2.1650 | 2.1850 | 2.1850 | 945,239 |
12 Jan 2024 | 2.1500 | 2.1700 | 2.1100 | 2.1700 | 2.1700 | 4,324,514 |
11 Jan 2024 | 2.1600 | 2.1800 | 2.1400 | 2.1700 | 2.1700 | 2,563,656 |
10 Jan 2024 | 2.1800 | 2.1800 | 2.1300 | 2.1700 | 2.1700 | 2,098,354 |
09 Jan 2024 | 2.1400 | 2.1850 | 2.1200 | 2.1800 | 2.1800 | 2,286,987 |
08 Jan 2024 | 2.0800 | 2.1400 | 2.0700 | 2.1300 | 2.1300 | 3,328,822 |
05 Jan 2024 | 2.1000 | 2.1400 | 2.0900 | 2.0900 | 2.0900 | 3,357,691 |
04 Jan 2024 | 2.1300 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | 2,739,380 |
03 Jan 2024 | 2.1600 | 2.1700 | 2.1300 | 2.1400 | 2.1400 | 4,688,600 |
02 Jan 2024 | 2.1700 | 2.2100 | 2.1700 | 2.2100 | 2.2100 | 1,769,677 |
29 Dec 2023 | 2.1700 | 2.2000 | 2.1550 | 2.1800 | 2.1800 | 1,603,659 |
28 Dec 2023 | 2.2200 | 2.2200 | 2.1900 | 2.2100 | 2.2100 | 1,294,716 |
27 Dec 2023 | 2.2100 | 2.2200 | 2.1650 | 2.1900 | 2.1900 | 1,592,200 |
22 Dec 2023 | 2.2000 | 2.2200 | 2.1550 | 2.1700 | 2.1700 | 6,445,653 |
21 Dec 2023 | 2.1500 | 2.1900 | 2.1200 | 2.1900 | 2.1900 | 3,853,159 |
20 Dec 2023 | 2.1400 | 2.1750 | 2.1250 | 2.1500 | 2.1500 | 3,565,303 |
19 Dec 2023 | 2.0600 | 2.1000 | 2.0400 | 2.1000 | 2.1000 | 2,893,578 |
18 Dec 2023 | 2.0500 | 2.0750 | 2.0200 | 2.0600 | 2.0600 | 2,287,488 |
15 Dec 2023 | 2.0600 | 2.0850 | 2.0500 | 2.0700 | 2.0700 | 6,664,294 |
14 Dec 2023 | 2.0300 | 2.0900 | 2.0300 | 2.0400 | 2.0400 | 5,484,773 |
13 Dec 2023 | 1.9200 | 1.9300 | 1.8925 | 1.9000 | 1.9000 | 2,072,391 |
12 Dec 2023 | 1.8750 | 1.9500 | 1.8550 | 1.9450 | 1.9450 | 7,375,407 |
11 Dec 2023 | 1.9000 | 1.9400 | 1.8500 | 1.8950 | 1.8950 | 8,294,166 |
08 Dec 2023 | 1.8900 | 1.9100 | 1.8750 | 1.8950 | 1.8950 | 2,355,122 |
07 Dec 2023 | 1.9100 | 1.9150 | 1.8800 | 1.9050 | 1.9050 | 3,188,794 |
06 Dec 2023 | 1.9100 | 1.9150 | 1.8500 | 1.9100 | 1.9100 | 5,023,815 |
05 Dec 2023 | 1.9200 | 1.9200 | 1.8500 | 1.9150 | 1.9150 | 3,864,455 |
04 Dec 2023 | 1.9800 | 2.0400 | 1.9650 | 1.9800 | 1.9800 | 5,113,806 |
01 Dec 2023 | 1.9300 | 1.9600 | 1.9250 | 1.9450 | 1.9450 | 3,676,274 |
30 Nov 2023 | 1.9250 | 1.9650 | 1.8900 | 1.9500 | 1.9500 | 6,965,492 |
29 Nov 2023 | 1.9400 | 1.9500 | 1.9050 | 1.9150 | 1.9150 | 4,091,793 |
28 Nov 2023 | 1.8050 | 1.8850 | 1.8000 | 1.8850 | 1.8850 | 5,010,263 |
27 Nov 2023 | 1.7900 | 1.8000 | 1.7750 | 1.7950 | 1.7950 | 1,389,814 |
24 Nov 2023 | 1.7650 | 1.7750 | 1.7600 | 1.7650 | 1.7650 | 789,405 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |